PLBC

Plumas Bancorp Historical Stock Prices

$9.35
*  
0.15
1.63%
Get PLBC Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading PLBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.30  9.38  9.30  9.35 1,231
05/26/2015 9.3 9.38 9.3 9.35 1,231
05/22/2015 9.43 9.43 8.77 9.2 13,044
05/21/2015 9.46 9.46 9.03 9.35 12,703
05/20/2015 9.6 9.9 9.35 9.83 6,705
05/19/2015 9.5 9.5 9.45 9.45 950
05/18/2015 9.24 9.75 9.21 9.504 1,807
05/15/2015 9.21 9.21 9.21 9.21 100
05/14/2015 9.75 9.75 9.3 9.36 2,612
05/13/2015 9.31 9.31 9.3 9.3 202
05/12/2015 9.35 9.35 9.35 9.35 00
05/11/2015 9.5 9.532 9.35 9.35 3,621
05/08/2015 9.7 9.7 9.7 9.7 600
05/07/2015 9.35 9.35 9.35 9.35 00
05/06/2015 9.35 9.35 9.35 9.35 208
05/05/2015 9.3001 9.3001 9.3001 9.3001 00
05/04/2015 9.36 9.41 9.3 9.3001 2,680
05/01/2015 9.75 9.75 9.3926 9.3926 1,611
04/30/2015 9.3 9.3001 9.3 9.3001 526
04/29/2015 9.75 9.75 9.75 9.75 107
04/28/2015 9.6 9.6 9.41 9.57 1,442
04/27/2015 9.61 9.62 9.61 9.61 602
04/24/2015 9.8 9.8 9.61 9.61 702
04/23/2015 9.52 9.9 9.52 9.8 1,918
04/22/2015 9.8952 9.8952 9.8952 9.8952 258
04/21/2015 9.46 9.8 9.46 9.57 1,558
04/20/2015 9.43 10 9.43 10 3,310
04/17/2015 9.5999 9.5999 9.42 9.42 783
04/16/2015 9.55 9.6 9.4 9.6 2,230
04/15/2015 9.3001 9.36 9.3001 9.35 1,830
04/14/2015 9.9999 9.9999 9.35 9.35 601
04/13/2015 9.35 9.5 9.35 9.5 540
04/10/2015 9.4 9.4 9.3 9.3 5,333
04/09/2015 9.31 9.5 9.3005 9.302 1,568
04/08/2015 9.15 9.15 9.15 9.15 100
04/07/2015 9.2 9.2 9.2 9.2 100
04/06/2015 9.1 9.44 9.1 9.15 402
04/02/2015 9.14 9.16 9.1 9.12 3,308
04/01/2015 9.39 9.5 9.22 9.38 4,396
03/31/2015 9.02 9.44 8.71 9.44 1,036
03/30/2015 9.74 9.74 9 9 1,117
03/27/2015 9.11 9.11 9.11 9.11 149
03/26/2015 9.75 9.75 9.1033 9.1033 709
03/25/2015 9.5 9.5 9.5 9.5 00
03/24/2015 8.9701 9.61 8.9701 9.5 6,843
03/23/2015 9.7 9.7 9.45 9.65 1,393
03/20/2015 9.05 10 9.05 9.9 6,001
03/19/2015 9.2 9.2 9.06 9.06 325
03/18/2015 9.02 9.412 9.02 9.4005 492
03/17/2015 9.6 9.6 9.6 9.6 00
03/16/2015 9.6 9.6 9.6 9.6 00
03/13/2015 9.6 9.6 9.6 9.6 550
03/12/2015 9.72 9.72 9.72 9.72 00
03/11/2015 9.75 9.75 9.72 9.72 350
03/10/2015 9.75 9.75 8.8815 8.8815 1,901
03/09/2015 9.21 9.21 9.21 9.21 00
03/06/2015 9.21 9.21 9.21 9.21 160
03/05/2015 8.951 8.951 8.951 8.951 332
03/04/2015 9.1899 9.19 9.16 9.19 1,000
03/03/2015 9.19 9.19 8.8834 8.8834 1,100
03/02/2015 8.7601 8.7601 8.7601 8.7601 839
02/27/2015 9.2001 9.2001 9.2001 9.2001 00
02/26/2015 9.7499 9.7499 9.2001 9.2001 1,653
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?